Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.842	6.866	6.842	6.866	1,360	+0.14(+2.10%)
Jul 30, 2009	6.764	6.788	6.340	6.725	16,541	+0.14(+2.07%)
Jul 29, 2009	6.637	6.637	6.588	6.588	410	-0.02(-0.37%)
Jul 28, 2009	6.671	6.671	6.613	6.613	615	-0.02(-0.29%)
Jul 27, 2009	6.642	6.642	6.603	6.632	615	+0.03(+0.44%)
Jul 24, 2009	6.584	6.627	6.569	6.603	804	-0.03(-0.51%)
Jul 23, 2009	6.623	6.657	6.608	6.637	1,220	+0.04(+0.59%)
Jul 22, 2009	6.613	6.613	6.574	6.598	1,026	-0.03(-0.44%)
Jul 21, 2009	6.520	6.627	6.520	6.627	1,231	-0.01(-0.15%)
Jul 20, 2009	6.725	6.725	6.569	6.637	9,025	+0.06(+0.89%)
Jul 17, 2009	6.652	6.652	6.579	6.579	1,231	-0.00(-0.07%)
Jul 16, 2009	6.671	6.671	6.530	6.584	3,324	-0.03(-0.52%)
Jul 15, 2009	6.627	6.684	6.569	6.618	5,021	+0.03(+0.52%)
Jul 14, 2009	6.238	6.584	6.238	6.584	4,311	+0.30(+4.73%)
Jul 13, 2009	6.203	6.286	5.987	6.286	9,482	+0.06(+0.94%)
Jul 10, 2009	6.140	6.228	6.082	6.228	6,361	+0.15(+2.40%)
Jul 09, 2009	6.184	6.296	6.013	6.082	14,887	-0.18(-2.88%)
Jul 08, 2009	6.374	6.374	6.218	6.262	820	-0.17(-2.65%)
Jul 07, 2009	6.515	6.515	6.281	6.432	2,462	-0.02(-0.38%)
Jul 06, 2009	6.408	6.462	6.359	6.457	1,795	-0.07(-1.05%)
Jul 01, 2009	6.403	6.525	6.525	6.525	4,104	+0.05(+0.83%)
Jun 30, 2009	6.515	6.554	6.257	6.471	14,108	-0.13(-1.92%)
Jun 29, 2009	6.730	6.837	6.584	6.598	15,944	-0.12(-1.81%)
Jun 26, 2009	6.358	6.720	6.358	6.720	2,544	+0.21(+3.22%)
Jun 25, 2009	6.443	6.510	6.399	6.510	1,641	+0.01(+0.15%)
Jun 24, 2009	6.525	6.764	6.432	6.501	6,127	+0.07(+1.14%)
Jun 23, 2009	6.418	6.486	6.418	6.428	820	+0.13(+2.09%)
Jun 22, 2009	6.432	6.432	6.223	6.296	3,786	-0.26(-3.94%)
Jun 19, 2009	6.515	6.554	6.515	6.554	2,006	+0.15(+2.28%)
Jun 18, 2009	6.257	6.442	6.208	6.408	11,286	+0.03(+0.54%)
Jun 17, 2009	6.267	6.374	6.257	6.374	615	+0.22(+3.56%)
Jun 16, 2009	6.369	6.374	6.155	6.155	3,898	-0.10(-1.56%)
Jun 15, 2009	6.457	6.457	6.140	6.252	3,078	-0.22(-3.39%)
Jun 12, 2009	6.452	6.506	6.355	6.471	3,283	-0.10(-1.56%)
Jun 11, 2009	6.442	6.586	6.442	6.574	6,771	+0.03(+0.45%)
Jun 10, 2009	6.871	6.871	6.476	6.545	14,420	-0.40(-5.75%)
Jun 09, 2009	6.891	7.032	6.749	6.944	6,977	+0.08(+1.14%)
Jun 08, 2009	6.842	6.925	6.691	6.866	23,929	+0.10(+1.51%)
Jun 05, 2009	6.593	7.032	6.593	6.764	17,994	+0.03(+0.43%)
Jun 04, 2009	6.705	6.735	6.515	6.735	12,560	+0.27(+4.14%)
Jun 03, 2009	6.564	6.564	6.398	6.467	4,617	-0.13(-1.99%)
Jun 02, 2009	6.389	6.686	6.311	6.598	2,052	+0.09(+1.42%)
Jun 01, 2009	6.057	6.632	6.057	6.506	11,130	+0.44(+7.23%)
May 29, 2009	5.745	6.067	5.697	6.067	11,902	+0.35(+6.03%)
May 28, 2009	5.565	5.850	5.560	5.722	12,973	+0.10(+1.75%)
May 27, 2009	5.877	5.877	5.580	5.624	16,467	-0.35(-5.87%)
May 26, 2009	5.872	6.096	5.765	5.974	6,156	+0.20(+3.55%)
May 22, 2009	5.721	5.770	5.653	5.770	5,130	-0.03(-0.58%)
May 21, 2009	5.955	6.145	5.674	5.804	22,162	-0.20(-3.25%)
May 20, 2009	6.184	6.267	5.984	5.999	8,378	-0.14(-2.30%)
May 19, 2009	6.189	6.189	6.067	6.140	3,078	-0.17(-2.63%)
May 18, 2009	6.111	6.306	6.052	6.306	4,309	+0.26(+4.22%)
May 15, 2009	6.174	6.174	5.862	6.050	11,696	-0.07(-1.09%)
May 14, 2009	6.213	6.340	6.086	6.117	66,138	-0.07(-1.09%)
May 13, 2009	6.705	6.725	6.135	6.184	53,510	-0.52(-7.78%)
May 12, 2009	6.813	6.848	6.540	6.705	8,327	-0.12(-1.71%)
May 11, 2009	6.886	6.886	6.778	6.822	1,846	-0.12(-1.69%)
May 08, 2009	6.627	7.276	6.627	6.939	8,126	+0.52(+8.12%)
May 07, 2009	6.623	6.662	6.345	6.418	10,465	-0.15(-2.31%)
May 06, 2009	6.686	6.796	6.340	6.569	15,037	-0.10(-1.45%)
May 05, 2009	7.042	7.139	6.588	6.666	10,260	-0.40(-5.66%)
May 04, 2009	6.705	7.104	6.705	7.066	14,775	+0.38(+5.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.